High Yield Corp Bond Ishares Iboxx $ ETF (NY: HYG )

75.01 -0.15 (-0.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 48.47 48.56 48.24 48.56 23,659 +0.43(+0.90%)
Aug 30, 2007 48.11 48.26 47.87 48.12 89,822 +0.10(+0.21%)
Aug 29, 2007 47.76 48.19 47.60 48.02 38,315 +0.19(+0.40%)
Aug 28, 2007 48.00 48.19 47.76 47.83 116,832 -0.17(-0.35%)
Aug 27, 2007 47.76 48.00 47.71 48.00 24,706 +0.31(+0.65%)
Aug 24, 2007 47.62 47.69 47.36 47.69 24,287 +0.12(+0.25%)
Aug 23, 2007 47.36 47.67 47.28 47.57 124,369 +0.29(+0.61%)
Aug 22, 2007 47.09 47.38 46.85 47.28 110,341 +0.36(+0.77%)
Aug 21, 2007 47.40 47.69 46.83 46.92 70,559 -0.24(-0.52%)
Aug 20, 2007 47.76 47.76 47.16 47.16 103,222 -0.45(-0.95%)
Aug 17, 2007 47.28 47.76 47.09 47.62 62,812 +0.48(+1.01%)
Aug 16, 2007 47.76 47.76 46.80 47.14 32,034 -0.06(-0.13%)
Aug 15, 2007 46.97 47.30 46.94 47.20 19,053 +0.26(+0.56%)
Aug 14, 2007 47.44 47.44 46.89 46.94 25,962 -0.37(-0.78%)
Aug 13, 2007 47.29 47.31 47.00 47.31 44,597 +0.34(+0.73%)
Aug 10, 2007 46.90 46.98 46.69 46.96 39,362 -0.10(-0.20%)
Aug 09, 2007 47.10 47.24 46.81 47.06 26,800 -0.05(-0.10%)
Aug 08, 2007 47.28 48.00 46.81 47.11 63,441 +0.55(+1.18%)
Aug 07, 2007 47.40 47.40 46.23 46.56 146,982 +0.33(+0.71%)
Aug 06, 2007 47.16 47.16 45.87 46.23 63,650 +0.09(+0.20%)
Aug 03, 2007 46.23 46.33 46.14 46.14 37,269 -0.19(-0.41%)
Aug 02, 2007 46.32 46.49 46.32 46.33 60,300 +0.26(+0.57%)
Aug 01, 2007 46.25 46.25 45.50 46.07 70,141 -0.40(-0.85%)
Jul 31, 2007 46.33 46.90 46.33 46.46 71,188 +0.16(+0.34%)
Jul 30, 2007 46.32 46.34 46.02 46.30 51,506 +0.44(+0.97%)
Jul 27, 2007 46.33 46.33 45.61 45.86 93,172 -0.78(-1.67%)
Jul 26, 2007 47.04 47.52 46.04 46.64 89,403 -0.67(-1.41%)
Jul 25, 2007 47.71 47.71 47.13 47.31 59,462 -0.45(-0.95%)
Jul 24, 2007 48.00 48.00 47.69 47.76 94,010 -0.28(-0.57%)
Jul 23, 2007 48.10 48.10 48.00 48.04 18,843 -0.11(-0.22%)
Jul 20, 2007 48.23 48.39 48.04 48.14 38,944 -0.12(-0.25%)
Jul 19, 2007 48.25 48.27 48.25 48.27 13,400 +0.05(+0.11%)
Jul 18, 2007 48.56 48.56 48.14 48.21 32,662 -0.36(-0.75%)
Jul 17, 2007 48.57 48.58 48.34 48.58 22,193 +0.06(+0.12%)
Jul 16, 2007 48.42 48.63 48.36 48.52 35,803 +0.02(+0.04%)
Jul 13, 2007 48.38 48.51 48.24 48.50 10,887 +0.20(+0.42%)
Jul 12, 2007 48.24 48.30 48.10 48.30 17,378 +0.14(+0.30%)
Jul 11, 2007 48.53 48.54 48.03 48.16 36,012 -0.36(-0.75%)
Jul 10, 2007 48.47 48.60 48.24 48.52 41,247 -0.13(-0.27%)
Jul 09, 2007 48.44 48.71 48.42 48.65 17,587 +0.15(+0.31%)
Jul 06, 2007 48.44 48.62 48.29 48.50 17,168 +0.05(+0.11%)
Jul 05, 2007 48.64 48.65 48.23 48.45 30,568 -0.18(-0.36%)
Jul 03, 2007 48.67 48.67 48.52 48.63 24,497 -0.09(-0.19%)
Jul 02, 2007 48.57 48.84 48.43 48.72 41,037 +0.09(+0.19%)
Jun 29, 2007 48.76 48.95 48.63 48.63 30,568 -0.14(-0.28%)
Jun 28, 2007 48.98 49.02 48.68 48.76 19,890 -0.26(-0.53%)
Jun 27, 2007 49.09 49.10 48.95 49.02 14,237 -0.17(-0.35%)
Jun 26, 2007 49.16 49.28 49.05 49.19 91,288 +0.14(+0.29%)
Jun 25, 2007 49.34 49.36 49.03 49.05 60,719 -0.29(-0.58%)
Jun 22, 2007 49.30 49.37 49.12 49.34 58,206 +0.10(+0.19%)
Jun 21, 2007 49.19 49.40 49.19 49.24 29,103 +0.09(+0.18%)
Jun 20, 2007 49.59 49.59 49.15 49.15 35,384 -0.44(-0.89%)
Jun 19, 2007 49.59 49.59 49.37 49.59 41,037 +0.06(+0.13%)
Jun 18, 2007 49.63 49.63 49.38 49.53 30,568 +0.03(+0.06%)
Jun 15, 2007 49.43 49.52 49.43 49.50 28,265 -0.01(-0.02%)
Jun 14, 2007 49.36 49.51 49.27 49.51 38,106 +0.04(+0.08%)
Jun 13, 2007 49.49 49.58 49.13 49.47 51,506 +0.09(+0.17%)
Jun 12, 2007 49.56 49.57 49.23 49.38 140,910 -0.25(-0.51%)
Jun 11, 2007 49.62 49.70 49.48 49.64 6,071 -0.11(-0.21%)
Jun 08, 2007 49.77 49.80 49.63 49.74 37,269 -0.13(-0.27%)
Jun 07, 2007 50.02 50.02 49.77 49.88 25,334 -0.23(-0.47%)
Jun 06, 2007 50.15 50.18 50.09 50.11 156,194 -0.06(-0.12%)
Jun 05, 2007 50.25 50.25 50.17 50.17 9,421 -0.07(-0.14%)
Jun 04, 2007 50.24 50.25 50.16 50.24 45,644 +0.04(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.